International Business Machines Corporation (IBM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240524C00230000 | 2024-04-30 2:16PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 77 | 104.30% |
| IBM240531C00230000 | 2024-05-17 2:07PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.25 | +0.01 | +100.00% | 2 | 30 | 73.44% |
| IBM240621C00230000 | 2024-05-17 10:42AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.04 | +0.05 | +125.00% | 2 | 953 | 39.45% |
| IBM240719C00230000 | 2024-05-15 9:39AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.08 | 0.00 | - | 2 | 884 | 31.74% |
| IBM240920C00230000 | 2024-05-16 9:49AM EDT | 2024-09-20 | 0.15 | 0.00 | 0.23 | 0.00 | - | 4 | 1,330 | 25.86% |
| IBM241018C00230000 | 2024-05-16 11:29AM EDT | 2024-10-18 | 0.23 | 0.09 | 0.46 | -0.07 | -23.33% | 2 | 322 | 26.22% |
| IBM250117C00230000 | 2024-05-15 10:23AM EDT | 2025-01-17 | 0.71 | 0.60 | 0.79 | 0.00 | - | 2 | 294 | 23.02% |
| IBM250321C00230000 | 2024-05-13 1:11PM EDT | 2025-03-21 | 1.15 | 1.05 | 2.21 | 0.00 | - | 20 | 88 | 26.13% |
| IBM250620C00230000 | 2024-05-17 1:55PM EDT | 2025-06-20 | 1.95 | 1.36 | 2.15 | 0.00 | - | 30 | 263 | 22.78% |
| IBM260116C00230000 | 2024-05-09 2:53PM EDT | 2026-01-16 | 4.45 | 3.20 | 5.25 | 0.00 | - | 2 | 611 | 24.23% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240621P00230000 | 2024-01-24 1:56PM EDT | 2024-06-21 | 56.60 | 43.70 | 44.70 | 0.00 | - | - | 0 | 0.00% |
| IBM240920P00230000 | 2024-05-09 3:51PM EDT | 2024-09-20 | 63.71 | 60.25 | 61.85 | 0.00 | - | 2 | 0 | 32.96% |
| IBM250620P00230000 | 2024-04-23 3:21PM EDT | 2025-06-20 | 50.10 | 59.15 | 63.45 | 0.00 | - | 10 | 0 | 23.75% |
| IBM260116P00230000 | 2024-05-06 3:44PM EDT | 2026-01-16 | 63.82 | 58.55 | 63.50 | 0.00 | - | 3 | 1 | 19.35% |
© 2024 Yahoo. All rights reserved.